Jinfa Labi Maternity & Baby Articles Co., Ltd (002762.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 6.50 | 6.93 | 6.53 | 6.53 | 6.53 | 19,039,100 |
| May 21, 2024 | 6.36 | 6.37 | 6.26 | 6.30 | 6.30 | 4,377,975 |
| May 20, 2024 | 6.45 | 6.51 | 6.34 | 6.38 | 6.38 | 6,161,550 |
| May 17, 2024 | 6.50 | 6.55 | 6.42 | 6.47 | 6.47 | 4,647,700 |
| May 16, 2024 | 6.50 | 6.55 | 6.40 | 6.45 | 6.45 | 4,473,296 |
| May 15, 2024 | 6.42 | 6.52 | 6.36 | 6.42 | 6.42 | 4,095,300 |
| May 14, 2024 | 6.25 | 6.51 | 6.24 | 6.45 | 6.45 | 6,822,050 |
| May 13, 2024 | 6.43 | 6.45 | 6.23 | 6.25 | 6.25 | 5,691,200 |
| May 10, 2024 | 6.59 | 6.61 | 6.43 | 6.49 | 6.49 | 7,557,100 |
| May 09, 2024 | 6.45 | 6.88 | 6.44 | 6.59 | 6.59 | 10,145,200 |
| May 08, 2024 | 6.63 | 6.64 | 6.42 | 6.43 | 6.43 | 5,483,800 |
| May 07, 2024 | 6.64 | 6.66 | 6.53 | 6.61 | 6.61 | 5,638,675 |
| May 06, 2024 | 6.60 | 6.68 | 6.54 | 6.64 | 6.64 | 6,184,400 |
| Apr 30, 2024 | 6.59 | 6.64 | 6.39 | 6.49 | 6.49 | 7,472,300 |
| Apr 29, 2024 | 6.30 | 6.60 | 6.26 | 6.54 | 6.54 | 7,978,400 |
| Apr 26, 2024 | 6.18 | 6.27 | 6.10 | 6.26 | 6.26 | 5,690,900 |
| Apr 25, 2024 | 6.17 | 6.24 | 6.08 | 6.19 | 6.19 | 5,069,000 |
| Apr 24, 2024 | 6.04 | 6.13 | 6.00 | 6.13 | 6.13 | 5,939,881 |
| Apr 23, 2024 | 5.84 | 6.09 | 5.84 | 6.07 | 6.07 | 7,317,681 |
| Apr 22, 2024 | 5.90 | 5.90 | 5.66 | 5.81 | 5.81 | 6,569,100 |
| Apr 19, 2024 | 6.05 | 6.15 | 5.90 | 5.92 | 5.92 | 6,491,074 |
| Apr 18, 2024 | 6.24 | 6.27 | 5.99 | 6.10 | 6.10 | 9,852,850 |
| Apr 17, 2024 | 5.87 | 6.28 | 5.86 | 6.27 | 6.27 | 9,682,136 |
| Apr 16, 2024 | 6.32 | 6.32 | 5.85 | 5.85 | 5.85 | 12,090,619 |
| Apr 15, 2024 | 7.11 | 7.12 | 6.50 | 6.50 | 6.50 | 15,421,007 |
| Apr 12, 2024 | 7.36 | 7.42 | 7.20 | 7.22 | 7.22 | 8,305,900 |
| Apr 11, 2024 | 7.53 | 7.55 | 7.31 | 7.36 | 7.36 | 10,893,698 |
| Apr 10, 2024 | 7.77 | 8.00 | 7.57 | 7.67 | 7.67 | 13,701,169 |
| Apr 09, 2024 | 7.65 | 7.96 | 7.65 | 7.85 | 7.85 | 17,955,850 |
| Apr 08, 2024 | 7.37 | 7.88 | 7.25 | 7.80 | 7.80 | 23,511,159 |
| Apr 03, 2024 | 7.52 | 8.00 | 7.46 | 7.55 | 7.55 | 20,439,750 |
| Apr 02, 2024 | 7.48 | 7.50 | 7.34 | 7.36 | 7.36 | 8,533,142 |
| Apr 01, 2024 | 7.25 | 7.59 | 7.22 | 7.49 | 7.49 | 10,674,120 |
| Mar 29, 2024 | 7.22 | 7.33 | 7.12 | 7.25 | 7.25 | 4,058,700 |
| Mar 28, 2024 | 7.01 | 7.45 | 7.01 | 7.29 | 7.29 | 13,323,494 |
| Mar 27, 2024 | 7.17 | 7.90 | 7.15 | 7.34 | 7.34 | 17,994,075 |
| Mar 26, 2024 | 7.15 | 7.29 | 7.02 | 7.21 | 7.21 | 7,558,500 |
| Mar 25, 2024 | 7.56 | 7.59 | 7.21 | 7.21 | 7.21 | 11,984,958 |
| Mar 22, 2024 | 7.87 | 7.87 | 7.63 | 7.65 | 7.65 | 15,038,138 |
| Mar 21, 2024 | 7.65 | 7.96 | 7.56 | 7.96 | 7.96 | 23,641,669 |
| Mar 20, 2024 | 7.51 | 7.68 | 7.46 | 7.64 | 7.64 | 12,590,085 |
| Mar 19, 2024 | 7.49 | 7.62 | 7.45 | 7.53 | 7.53 | 10,377,760 |
| Mar 18, 2024 | 7.42 | 7.49 | 7.40 | 7.48 | 7.48 | 8,844,100 |
| Mar 15, 2024 | 7.31 | 7.42 | 7.30 | 7.42 | 7.42 | 6,291,202 |
| Mar 14, 2024 | 7.49 | 7.53 | 7.24 | 7.37 | 7.37 | 9,708,312 |
| Mar 13, 2024 | 7.53 | 7.58 | 7.42 | 7.45 | 7.45 | 10,725,370 |
| Mar 12, 2024 | 7.46 | 7.68 | 7.39 | 7.59 | 7.59 | 14,738,151 |
| Mar 11, 2024 | 7.38 | 7.49 | 7.29 | 7.45 | 7.45 | 12,429,815 |
| Mar 08, 2024 | 7.65 | 7.69 | 7.33 | 7.42 | 7.42 | 14,552,504 |
| Mar 07, 2024 | 7.90 | 8.14 | 7.55 | 7.55 | 7.55 | 21,351,816 |
| Mar 06, 2024 | 7.72 | 8.35 | 7.62 | 8.08 | 8.08 | 29,145,140 |
| Mar 05, 2024 | 8.01 | 8.50 | 7.85 | 7.98 | 7.98 | 39,074,871 |
| Mar 04, 2024 | 7.21 | 8.02 | 6.98 | 8.02 | 8.02 | 26,945,951 |
| Mar 01, 2024 | 7.10 | 7.32 | 6.97 | 7.29 | 7.29 | 21,046,657 |
| Feb 29, 2024 | 6.62 | 6.99 | 6.62 | 6.99 | 6.99 | 13,135,598 |
| Feb 28, 2024 | 7.35 | 7.62 | 6.71 | 6.78 | 6.78 | 20,008,642 |
| Feb 27, 2024 | 7.02 | 7.33 | 6.98 | 7.29 | 7.29 | 12,010,412 |
| Feb 26, 2024 | 6.79 | 7.25 | 6.79 | 7.10 | 7.10 | 12,906,136 |
| Feb 23, 2024 | 6.73 | 6.93 | 6.63 | 6.82 | 6.82 | 10,527,458 |
| Feb 22, 2024 | 6.29 | 6.76 | 6.29 | 6.73 | 6.73 | 13,867,837 |
| Feb 21, 2024 | 6.20 | 6.59 | 6.12 | 6.37 | 6.37 | 11,523,339 |
| Feb 20, 2024 | 6.14 | 6.29 | 6.00 | 6.25 | 6.25 | 10,000,153 |
| Feb 19, 2024 | 5.75 | 6.22 | 5.75 | 6.14 | 6.14 | 13,615,240 |
| Feb 08, 2024 | 5.32 | 5.78 | 5.30 | 5.75 | 5.75 | 13,239,550 |
| Feb 07, 2024 | 5.63 | 5.65 | 5.23 | 5.27 | 5.27 | 14,332,172 |
| Feb 06, 2024 | 5.31 | 6.00 | 5.29 | 5.68 | 5.68 | 18,380,525 |
| Feb 05, 2024 | 6.46 | 6.48 | 5.88 | 5.88 | 5.88 | 12,152,675 |
| Feb 02, 2024 | 6.86 | 7.07 | 6.34 | 6.53 | 6.53 | 10,552,575 |
| Feb 01, 2024 | 6.88 | 6.98 | 6.60 | 6.90 | 6.90 | 9,493,600 |
| Jan 31, 2024 | 7.50 | 7.56 | 6.94 | 6.97 | 6.97 | 12,678,110 |
| Jan 30, 2024 | 7.92 | 8.00 | 7.50 | 7.51 | 7.51 | 9,960,975 |
| Jan 29, 2024 | 8.36 | 8.44 | 7.90 | 7.92 | 7.92 | 12,415,000 |
| Jan 26, 2024 | 8.31 | 8.61 | 8.24 | 8.33 | 8.33 | 17,537,413 |
| Jan 25, 2024 | 8.30 | 8.39 | 8.14 | 8.32 | 8.32 | 24,167,198 |
| Jan 24, 2024 | 7.40 | 8.20 | 7.40 | 8.20 | 8.20 | 15,533,448 |
| Jan 23, 2024 | 7.54 | 7.63 | 7.27 | 7.45 | 7.45 | 13,798,800 |
| Jan 22, 2024 | 8.49 | 8.51 | 7.72 | 7.73 | 7.73 | 23,062,004 |
| Jan 19, 2024 | 8.90 | 9.06 | 8.54 | 8.58 | 8.58 | 20,324,155 |
| Jan 18, 2024 | 9.20 | 9.25 | 8.61 | 8.90 | 8.90 | 28,250,076 |
| Jan 17, 2024 | 9.43 | 9.69 | 9.33 | 9.43 | 9.43 | 33,592,500 |
| Jan 16, 2024 | 9.62 | 9.86 | 9.28 | 9.44 | 9.44 | 30,004,004 |
| Jan 15, 2024 | 9.66 | 9.85 | 9.57 | 9.66 | 9.66 | 30,682,276 |
| Jan 12, 2024 | 9.91 | 10.20 | 9.55 | 9.66 | 9.66 | 51,651,420 |
| Jan 11, 2024 | 9.90 | 11.12 | 9.80 | 10.15 | 10.15 | 75,674,809 |
| Jan 10, 2024 | 9.39 | 10.11 | 9.23 | 10.11 | 10.11 | 63,630,991 |
| Jan 09, 2024 | 9.06 | 9.44 | 8.88 | 9.19 | 9.19 | 20,977,722 |
| Jan 08, 2024 | 8.75 | 9.55 | 8.69 | 9.06 | 9.06 | 21,247,979 |
| Jan 05, 2024 | 8.93 | 9.10 | 8.74 | 8.78 | 8.78 | 5,143,100 |
| Jan 04, 2024 | 8.90 | 8.98 | 8.83 | 8.95 | 8.95 | 3,044,400 |
| Jan 03, 2024 | 9.02 | 9.10 | 8.88 | 8.93 | 8.93 | 3,881,400 |
| Jan 02, 2024 | 8.97 | 9.08 | 8.92 | 9.06 | 9.06 | 5,557,400 |
| Dec 29, 2023 | 8.83 | 9.02 | 8.66 | 8.98 | 8.98 | 7,628,775 |
| Dec 28, 2023 | 8.56 | 8.97 | 8.41 | 8.79 | 8.79 | 7,692,300 |
| Dec 27, 2023 | 8.64 | 8.64 | 8.43 | 8.56 | 8.56 | 3,332,100 |
| Dec 26, 2023 | 8.73 | 8.82 | 8.59 | 8.61 | 8.61 | 3,818,000 |
| Dec 25, 2023 | 8.91 | 8.96 | 8.58 | 8.75 | 8.75 | 5,795,163 |
| Dec 22, 2023 | 9.07 | 9.26 | 8.85 | 8.91 | 8.91 | 8,942,723 |
| Dec 21, 2023 | 8.69 | 8.96 | 8.63 | 8.96 | 8.96 | 4,659,000 |
| Dec 20, 2023 | 9.01 | 9.02 | 8.72 | 8.72 | 8.72 | 4,491,148 |
| Dec 19, 2023 | 8.96 | 9.12 | 8.90 | 8.99 | 8.99 | 4,594,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.